Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 172.42 | 173.03 | 171.37 | 172.01 | 172.01 | 473,800 |
Mar 27, 2024 | 170.89 | 172.33 | 170.42 | 171.69 | 171.69 | 531,900 |
Mar 26, 2024 | 170.02 | 171.03 | 169.71 | 170.03 | 170.03 | 653,600 |
Mar 25, 2024 | 171.09 | 171.93 | 170.28 | 170.33 | 170.33 | 529,400 |
Mar 22, 2024 | 171.96 | 172.08 | 170.29 | 170.88 | 170.88 | 586,500 |
Mar 21, 2024 | 170.37 | 172.24 | 170.01 | 171.51 | 171.51 | 626,700 |
Mar 20, 2024 | 172.00 | 172.31 | 170.23 | 170.37 | 170.37 | 691,700 |
Mar 19, 2024 | 171.51 | 172.19 | 170.09 | 172.13 | 172.13 | 741,800 |
Mar 18, 2024 | 171.56 | 172.41 | 171.01 | 171.74 | 171.74 | 562,100 |
Mar 15, 2024 | 168.41 | 171.10 | 168.41 | 170.93 | 170.93 | 1,104,200 |
Mar 14, 2024 | 170.50 | 170.57 | 168.10 | 169.23 | 169.23 | 662,800 |
Mar 13, 2024 | 169.10 | 170.12 | 168.65 | 169.82 | 169.82 | 622,500 |
Mar 12, 2024 | 167.52 | 169.41 | 167.49 | 168.76 | 168.76 | 684,300 |
Mar 11, 2024 | 166.75 | 167.82 | 166.33 | 167.80 | 167.80 | 999,300 |
Mar 08, 2024 | 168.56 | 168.87 | 166.26 | 166.80 | 166.80 | 944,900 |
Mar 07, 2024 | 168.49 | 168.99 | 167.36 | 168.10 | 168.10 | 659,400 |
Mar 06, 2024 | 167.86 | 169.16 | 167.50 | 168.04 | 168.04 | 775,200 |
Mar 05, 2024 | 165.83 | 167.64 | 165.83 | 167.48 | 167.48 | 816,000 |
Mar 04, 2024 | 165.35 | 166.59 | 164.98 | 166.00 | 166.00 | 1,360,100 |
Mar 01, 2024 | 165.70 | 166.89 | 164.80 | 165.40 | 165.40 | 769,400 |
Feb 29, 2024 | 166.23 | 166.91 | 164.35 | 166.44 | 166.44 | 1,439,800 |
Feb 28, 2024 | 168.25 | 169.37 | 166.88 | 167.19 | 167.19 | 802,500 |
Feb 27, 2024 | 169.48 | 169.48 | 167.15 | 168.33 | 168.33 | 1,452,400 |
Feb 27, 2024 | 0.285 Dividend | |||||
Feb 26, 2024 | 170.99 | 171.49 | 169.89 | 169.92 | 169.63 | 628,800 |
Feb 23, 2024 | 170.39 | 171.00 | 169.31 | 170.15 | 169.86 | 828,100 |
Feb 22, 2024 | 167.22 | 170.94 | 167.22 | 170.49 | 170.20 | 1,182,800 |
Feb 21, 2024 | 167.21 | 168.02 | 166.06 | 167.31 | 167.03 | 1,030,100 |
Feb 20, 2024 | 166.62 | 169.09 | 166.51 | 167.21 | 166.93 | 1,200,600 |
Feb 16, 2024 | 166.21 | 168.33 | 165.12 | 167.87 | 167.59 | 1,001,300 |
Feb 15, 2024 | 163.25 | 165.45 | 162.69 | 165.45 | 165.17 | 1,367,600 |
Feb 14, 2024 | 161.95 | 164.30 | 158.16 | 164.12 | 163.84 | 2,644,500 |
Feb 13, 2024 | 154.01 | 157.91 | 153.07 | 156.55 | 156.29 | 2,113,600 |
Feb 12, 2024 | 156.08 | 156.37 | 153.91 | 154.38 | 154.12 | 1,416,100 |
Feb 09, 2024 | 156.59 | 157.10 | 155.57 | 156.71 | 156.45 | 744,700 |
Feb 08, 2024 | 156.80 | 156.95 | 155.94 | 155.98 | 155.72 | 841,000 |
Feb 07, 2024 | 157.19 | 157.68 | 156.64 | 156.96 | 156.70 | 712,100 |
Feb 06, 2024 | 158.41 | 158.41 | 156.37 | 156.94 | 156.68 | 637,400 |
Feb 05, 2024 | 158.00 | 158.28 | 156.34 | 157.17 | 156.91 | 1,357,900 |
Feb 02, 2024 | 158.33 | 158.49 | 156.54 | 158.06 | 157.79 | 763,000 |
Feb 01, 2024 | 156.27 | 158.41 | 155.54 | 158.40 | 158.13 | 733,100 |
Jan 31, 2024 | 157.43 | 158.24 | 154.63 | 155.26 | 155.00 | 1,135,400 |
Jan 30, 2024 | 155.29 | 156.67 | 154.68 | 156.65 | 156.39 | 805,700 |
Jan 29, 2024 | 154.56 | 155.92 | 154.32 | 155.90 | 155.64 | 782,900 |
Jan 26, 2024 | 153.78 | 154.63 | 152.86 | 154.41 | 154.15 | 985,500 |
Jan 25, 2024 | 151.80 | 153.53 | 151.32 | 153.43 | 153.17 | 983,600 |
Jan 24, 2024 | 153.96 | 154.58 | 151.43 | 151.80 | 151.55 | 1,391,700 |
Jan 23, 2024 | 152.60 | 153.46 | 152.11 | 153.35 | 153.09 | 2,890,100 |
Jan 22, 2024 | 152.65 | 153.72 | 151.37 | 152.60 | 152.34 | 843,100 |
Jan 19, 2024 | 149.56 | 152.66 | 149.37 | 152.20 | 151.94 | 1,083,800 |
Jan 18, 2024 | 147.09 | 149.66 | 146.51 | 149.59 | 149.34 | 812,500 |
Jan 17, 2024 | 146.30 | 147.58 | 145.35 | 146.72 | 146.47 | 849,600 |
Jan 16, 2024 | 147.98 | 148.12 | 146.16 | 146.83 | 146.58 | 785,500 |
Jan 12, 2024 | 149.00 | 149.10 | 147.25 | 148.92 | 148.67 | 583,700 |
Jan 11, 2024 | 149.06 | 149.31 | 146.61 | 148.05 | 147.80 | 613,200 |
Jan 10, 2024 | 147.00 | 148.90 | 147.00 | 148.64 | 148.39 | 589,700 |
Jan 09, 2024 | 146.97 | 147.72 | 146.43 | 147.28 | 147.03 | 799,600 |
Jan 08, 2024 | 146.47 | 147.11 | 145.54 | 146.97 | 146.72 | 728,000 |
Jan 05, 2024 | 146.94 | 147.88 | 145.64 | 146.48 | 146.23 | 598,500 |
Jan 04, 2024 | 147.89 | 148.47 | 147.27 | 147.48 | 147.23 | 995,000 |
Jan 03, 2024 | 148.54 | 149.07 | 147.45 | 147.46 | 147.21 | 696,300 |
Jan 02, 2024 | 147.82 | 149.46 | 147.53 | 148.63 | 148.38 | 525,400 |
Dec 29, 2023 | 148.72 | 149.48 | 148.50 | 149.27 | 149.02 | 460,000 |
Dec 28, 2023 | 148.44 | 148.97 | 147.72 | 148.82 | 148.57 | 482,200 |
Dec 27, 2023 | 147.52 | 148.38 | 147.52 | 147.98 | 147.73 | 763,700 |
Dec 26, 2023 | 147.36 | 148.69 | 146.85 | 148.15 | 147.90 | 655,000 |
Dec 22, 2023 | 147.72 | 148.21 | 147.29 | 147.33 | 147.08 | 732,700 |
Dec 21, 2023 | 146.36 | 148.31 | 146.26 | 147.30 | 147.05 | 606,900 |
Dec 20, 2023 | 147.23 | 147.97 | 146.21 | 146.40 | 146.15 | 922,900 |
Dec 19, 2023 | 148.41 | 148.41 | 146.83 | 147.34 | 147.09 | 797,900 |
Dec 18, 2023 | 146.09 | 148.17 | 145.72 | 147.45 | 147.20 | 1,205,500 |
Dec 15, 2023 | 146.48 | 147.70 | 144.69 | 145.41 | 145.17 | 1,454,300 |
Dec 14, 2023 | 149.26 | 149.88 | 146.81 | 147.28 | 147.03 | 2,418,400 |
Dec 13, 2023 | 145.99 | 149.37 | 145.60 | 148.67 | 148.42 | 1,745,900 |
Dec 12, 2023 | 142.08 | 145.62 | 141.55 | 145.55 | 145.31 | 1,486,500 |
Dec 11, 2023 | 137.94 | 142.04 | 137.25 | 141.52 | 141.28 | 1,248,200 |
Dec 08, 2023 | 138.57 | 138.84 | 137.41 | 138.33 | 138.10 | 499,700 |
Dec 07, 2023 | 139.45 | 139.45 | 137.34 | 138.39 | 138.16 | 601,700 |
Dec 06, 2023 | 140.07 | 140.91 | 138.96 | 139.20 | 138.97 | 760,900 |
Dec 05, 2023 | 140.16 | 140.54 | 138.99 | 140.12 | 139.88 | 1,115,000 |
Dec 04, 2023 | 139.53 | 140.68 | 138.94 | 139.84 | 139.61 | 1,157,800 |
Dec 01, 2023 | 135.52 | 139.76 | 135.50 | 139.63 | 139.40 | 1,939,200 |
Nov 30, 2023 | 133.11 | 135.51 | 132.65 | 135.49 | 135.26 | 1,176,100 |
Nov 29, 2023 | 133.19 | 133.69 | 132.15 | 132.64 | 132.42 | 614,800 |
Nov 28, 2023 | 133.78 | 134.00 | 132.67 | 133.01 | 132.79 | 1,057,700 |
Nov 27, 2023 | 134.18 | 134.42 | 133.04 | 133.67 | 133.45 | 1,027,200 |
Nov 24, 2023 | 133.34 | 133.59 | 132.60 | 133.31 | 133.09 | 644,800 |
Nov 22, 2023 | 132.18 | 133.30 | 131.67 | 133.30 | 133.08 | 1,470,600 |
Nov 21, 2023 | 131.77 | 132.47 | 130.33 | 131.61 | 131.39 | 1,552,700 |
Nov 20, 2023 | 134.50 | 135.07 | 134.16 | 134.34 | 134.11 | 785,600 |
Nov 17, 2023 | 134.97 | 135.76 | 133.34 | 134.84 | 134.61 | 1,806,400 |
Nov 16, 2023 | 134.17 | 135.34 | 133.15 | 135.01 | 134.78 | 936,600 |
Nov 15, 2023 | 135.00 | 135.90 | 133.94 | 134.02 | 133.80 | 1,048,200 |
Nov 14, 2023 | 131.29 | 135.85 | 131.21 | 134.99 | 134.76 | 1,468,900 |
Nov 13, 2023 | 130.13 | 130.82 | 129.31 | 130.56 | 130.34 | 1,168,100 |
Nov 10, 2023 | 130.99 | 131.31 | 129.42 | 130.54 | 130.32 | 1,357,000 |
Nov 09, 2023 | 131.39 | 131.95 | 130.21 | 130.50 | 130.28 | 1,295,700 |
Nov 08, 2023 | 132.18 | 132.18 | 130.91 | 131.31 | 131.09 | 1,011,400 |
Nov 07, 2023 | 131.73 | 131.95 | 130.93 | 131.67 | 131.45 | 2,438,300 |
Nov 07, 2023 | 0.285 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |